Hot Features
프리미엄
Expro Group Holdings NV (XPRO)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.38 | 2.83159463487 | 13.42 | 13.8 | 12.58 | 816494 | 13.06022716 | CS |
| 4 | -0.41 | -2.88529204785 | 14.21 | 14.745 | 12.58 | 1265769 | 13.42852395 | CS |
| 12 | -5.98 | -30.2325581395 | 19.78 | 19.88 | 12.58 | 1391193 | 16.09057515 | CS |
| 26 | -9.21 | -40.0260756193 | 23.01 | 24.5 | 12.58 | 1189086 | 18.78340377 | CS |
| 52 | -1.37 | -9.03098220171 | 15.17 | 24.5 | 12.58 | 1035781 | 18.55525807 | CS |
| 156 | -3.04 | -18.0522565321 | 16.84 | 25.04 | 8.825 | 811847 | 17.93005639 | CS |
| 260 | -7.44 | -35.0282485876 | 21.24 | 25.04 | 8.825 | 793731 | 17.93372095 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 13.8 | 0.19 | 1.40 | 13.63 | 14.15 | 13.63 | 1064247 |
| 1732232400 | 13.61 | 0.67 | 5.18 | 13.2 | 13.73 | 13.09 | 1060887 |
| 1732146000 | 12.94 | 0.12 | 0.94 | 12.745 | 13.04 | 12.58 | 957857 |
| 1732059600 | 12.82 | -0.15 | -1.16 | 12.775 | 12.99 | 12.635 | 490720 |
| 1731973200 | 12.97 | 0.27 | 2.13 | 12.875 | 13.06 | 12.8 | 801617 |
| 1731714000 | 12.7 | -0.56 | -4.22 | 13.42 | 13.46 | 12.66 | 771387 |
| 1731627600 | 13.26 | -0.19 | -1.41 | 13.625 | 13.655 | 13.01 | 752916 |
| 1731541200 | 13.45 | -0.36 | -2.61 | 13.865 | 13.98 | 13.45 | 973530 |
| 1731454800 | 13.81 | -0.32 | -2.26 | 14.15 | 14.23 | 13.74 | 789427 |
| 1731368400 | 14.13 | -0.11 | -0.77 | 14.27 | 14.4 | 14.12 | 1039580 |
| 1731109200 | 14.24 | -0.38 | -2.60 | 14.49 | 14.54 | 14.07 | 1217313 |
| 1731022800 | 14.62 | 0.3 | 2.09 | 14.29 | 14.745 | 14.065 | 1383894 |
| 1730936400 | 14.32 | 1.45 | 11.27 | 13.98 | 14.43 | 13.5301 | 2131357 |
| 1730850000 | 12.87 | 0.09 | 0.70 | 12.76 | 12.91 | 12.7 | 1210705 |
| 1730763600 | 12.78 | 0.01 | 0.08 | 12.81 | 13.2 | 12.77 | 799322 |
| 1730500800 | 12.77 | 0.02 | 0.16 | 12.86 | 13.04 | 12.66 | 951750 |
| 1730414400 | 12.75 | -0.71 | -5.27 | 13.46 | 13.53 | 12.71 | 1813108 |
| 1730328000 | 13.46 | 0.21 | 1.58 | 13.27 | 13.58 | 13.23 | 1498536 |
| 1730241600 | 13.25 | -0.01 | -0.08 | 13.17 | 13.26 | 12.81 | 1869149 |
| 1730155200 | 13.26 | -0.11 | -0.82 | 12.98 | 13.285 | 12.98 | 3076877 |
| 1729896000 | 13.37 | -0.63 | -4.50 | 14.21 | 14.21 | 13.36 | 1725449 |
| 1729809600 | 14 | -1.35 | -8.79 | 15.04 | 15.04 | 13.02 | 3188190 |
| 1729723200 | 15.35 | -0.54 | -3.40 | 15.73 | 15.93 | 15.27 | 1302014 |
| 1729636800 | 15.89 | -0.29 | -1.79 | 16.135 | 16.16 | 15.815 | 1222133 |
| 1729550400 | 16.18 | -0.07 | -0.43 | 16.379999 | 16.39 | 15.86 | 1453682 |
| 1729291200 | 16.25 | -0.83 | -4.86 | 17.04 | 17.04 | 16.23 | 979362 |
| 1729204800 | 17.08 | -0.18 | -1.04 | 17.34 | 17.34 | 16.68 | 1171580 |
| 1729118400 | 17.26 | 0.37 | 2.19 | 16.92 | 17.38 | 16.8 | 917128 |
| 1729032000 | 16.89 | -0.67 | -3.82 | 17.02 | 17.2099 | 16.83 | 1119113 |
| 1728945600 | 17.56 | -0.27 | -1.51 | 17.57 | 17.765 | 17.41 | 1150866 |
| 1728686400 | 17.83 | 0.82 | 4.82 | 16.85 | 17.91 | 16.85 | 1219897 |
| 1728600000 | 17.01 | 0.09 | 0.53 | 16.87 | 17.105 | 16.684999 | 1119723 |
| 1728513600 | 16.92 | 0.04 | 0.24 | 16.83 | 17.03 | 16.67 | 936016 |
| 1728427200 | 16.88 | -0.58 | -3.32 | 17.22 | 17.22 | 16.684999 | 880370 |
| 1728340800 | 17.46 | -0.34 | -1.91 | 17.81 | 17.93 | 17.32 | 817182 |
| 1728081600 | 17.8 | 0.1 | 0.56 | 17.86 | 18.055 | 17.61 | 775673 |
| 1727995200 | 17.7 | 0.53 | 3.09 | 17.09 | 17.719 | 16.92 | 881486 |
| 1727908800 | 17.17 | -0.06 | -0.35 | 17.37 | 17.38 | 16.98 | 671230 |
| 1727822400 | 17.23 | 0.06 | 0.35 | 17.04 | 17.59 | 16.94 | 1014626 |
| 1727735520 | 17.17 | 0.14 | 0.82 | 16.83 | 17.58 | 16.83 | 1043998 |
| 1727476800 | 17.03 | 0.53 | 3.21 | 16.76 | 17.29 | 16.645 | 1254354 |
| 1727390400 | 16.5 | -0.55 | -3.23 | 16.75 | 16.86 | 16.245999 | 1394010 |
| 1727304000 | 17.05 | -0.76 | -4.27 | 17.52 | 17.62 | 17.05 | 1023558 |
| 1727217600 | 17.81 | -0.07 | -0.39 | 18.29 | 18.34 | 17.78 | 2578185 |
| 1727131200 | 17.88 | -0.1 | -0.56 | 17.89 | 18.405 | 17.85 | 2614673 |
| 1726872000 | 17.98 | -0.02 | -0.11 | 18 | 18.56 | 17.77 | 5746228 |
| 1726785600 | 18 | 0.32 | 1.81 | 18.12 | 18.19 | 17.77 | 2820655 |
| 1726699200 | 17.68 | -0.38 | -2.10 | 18.03 | 18.3 | 17.59 | 3084126 |
| 1726612800 | 18.06 | 0.7 | 4.03 | 17.51 | 18.21 | 17.51 | 1168178 |
| 1726526400 | 17.36 | 0.33 | 1.94 | 17.38 | 17.555 | 17.125 | 1109750 |
| 1726267200 | 17.03 | -0.2 | -1.16 | 17.6 | 17.6 | 16.9 | 1363462 |
| 1726180800 | 17.23 | -0.34 | -1.94 | 17.87 | 17.935 | 17.21 | 1101039 |
| 1726094400 | 17.57 | -0.1 | -0.57 | 17.71 | 17.82 | 17.21 | 1849926 |
| 1726008000 | 17.67 | -0.54 | -2.97 | 18.015 | 18.1 | 17.32 | 1531313 |
| 1725921600 | 18.21 | 0.49 | 2.77 | 17.91 | 18.755 | 17.875 | 2517571 |
| 1725662400 | 17.72 | -0.58 | -3.17 | 18.35 | 18.63 | 17.61 | 1262532 |
| 1725576000 | 18.3 | -0.07 | -0.38 | 18.25 | 18.43 | 18.09 | 549781 |
| 1725489600 | 18.37 | -0.23 | -1.24 | 18.68 | 18.7905 | 18.3 | 618683 |
| 1725403200 | 18.6 | -1.26 | -6.34 | 19.38 | 19.38 | 18.375 | 544808 |
| 1725057600 | 19.86 | -0.07 | -0.35 | 19.78 | 19.88 | 19.41 | 767928 |
| 1724971200 | 19.93 | -0.05 | -0.25 | 20.16 | 20.185 | 19.84 | 436365 |
| 1724884800 | 19.98 | -0.19 | -0.94 | 19.94 | 20.11 | 19.77 | 523061 |
| 1724798400 | 20.17 | -0.28 | -1.37 | 20.35 | 20.47 | 20.14 | 564433 |
| 1724712000 | 20.45 | 0 | 0.00 | 20.85 | 20.995 | 20.39 | 624661 |
